ウィルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,364 | 1,379 | 1,328 | 1,355 | -129 | -8.7% | 261,300 |
| 2022/11/09 | 1,486 | 1,491 | 1,464 | 1,484 | -2 | -0.1% | 67,000 |
| 2022/11/08 | 1,455 | 1,493 | 1,455 | 1,486 | +40 | +2.8% | 52,300 |
| 2022/11/07 | 1,450 | 1,455 | 1,438 | 1,446 | +13 | +0.9% | 31,700 |
| 2022/11/04 | 1,430 | 1,448 | 1,416 | 1,433 | +10 | +0.7% | 45,200 |
| 2022/11/02 | 1,461 | 1,469 | 1,419 | 1,423 | -38 | -2.6% | 75,700 |
| 2022/11/01 | 1,448 | 1,479 | 1,439 | 1,461 | +35 | +2.5% | 54,600 |
| 2022/10/31 | 1,499 | 1,500 | 1,418 | 1,426 | -50 | -3.4% | 74,300 |
| 2022/10/28 | 1,432 | 1,489 | 1,432 | 1,476 | +29 | +2% | 131,800 |
| 2022/10/27 | 1,431 | 1,454 | 1,431 | 1,447 | +7 | +0.5% | 20,800 |
| 2022/10/26 | 1,447 | 1,456 | 1,432 | 1,440 | ±0 | ±0% | 25,500 |
| 2022/10/25 | 1,456 | 1,457 | 1,436 | 1,440 | -6 | -0.4% | 24,900 |
| 2022/10/24 | 1,460 | 1,472 | 1,439 | 1,446 | +31 | +2.2% | 43,400 |
| 2022/10/21 | 1,404 | 1,419 | 1,399 | 1,415 | +13 | +0.9% | 38,200 |
| 2022/10/20 | 1,396 | 1,404 | 1,386 | 1,402 | +6 | +0.4% | 29,800 |
| 2022/10/19 | 1,404 | 1,410 | 1,389 | 1,396 | -8 | -0.6% | 31,900 |
| 2022/10/18 | 1,422 | 1,432 | 1,392 | 1,404 | -8 | -0.6% | 47,700 |
| 2022/10/17 | 1,415 | 1,424 | 1,403 | 1,412 | -6 | -0.4% | 22,500 |
| 2022/10/14 | 1,413 | 1,427 | 1,398 | 1,418 | +35 | +2.5% | 53,400 |
| 2022/10/13 | 1,412 | 1,414 | 1,383 | 1,383 | -28 | -2% | 42,600 |
| 2022/10/12 | 1,418 | 1,426 | 1,409 | 1,411 | -7 | -0.5% | 22,100 |
| 2022/10/11 | 1,419 | 1,436 | 1,413 | 1,418 | -11 | -0.8% | 32,900 |
| 2022/10/07 | 1,428 | 1,453 | 1,423 | 1,429 | -18 | -1.2% | 34,000 |
| 2022/10/06 | 1,446 | 1,459 | 1,435 | 1,447 | +24 | +1.7% | 80,900 |
| 2022/10/05 | 1,430 | 1,443 | 1,409 | 1,423 | +22 | +1.6% | 73,100 |
| 2022/10/04 | 1,405 | 1,423 | 1,393 | 1,401 | +5 | +0.4% | 59,600 |
| 2022/10/03 | 1,360 | 1,396 | 1,340 | 1,396 | +28 | +2% | 47,300 |
| 2022/09/30 | 1,376 | 1,392 | 1,357 | 1,368 | -26 | -1.9% | 34,400 |
| 2022/09/29 | 1,378 | 1,408 | 1,363 | 1,394 | +46 | +3.4% | 76,400 |
| 2022/09/28 | 1,356 | 1,366 | 1,321 | 1,348 | -8 | -0.6% | 71,500 |
| 2022/09/27 | 1,351 | 1,370 | 1,340 | 1,356 | +27 | +2% | 78,400 |
| 2022/09/26 | 1,368 | 1,368 | 1,328 | 1,329 | -65 | -4.7% | 55,600 |
| 2022/09/22 | 1,385 | 1,402 | 1,384 | 1,394 | ±0 | ±0% | 31,000 |
| 2022/09/21 | 1,405 | 1,408 | 1,378 | 1,394 | -16 | -1.1% | 44,000 |
| 2022/09/20 | 1,421 | 1,432 | 1,399 | 1,410 | -7 | -0.5% | 73,000 |
| 2022/09/16 | 1,432 | 1,432 | 1,417 | 1,417 | -10 | -0.7% | 28,300 |
| 2022/09/15 | 1,424 | 1,433 | 1,413 | 1,427 | +6 | +0.4% | 30,800 |
| 2022/09/14 | 1,405 | 1,433 | 1,405 | 1,421 | -30 | -2.1% | 29,900 |
| 2022/09/13 | 1,425 | 1,457 | 1,417 | 1,451 | +34 | +2.4% | 38,600 |
| 2022/09/12 | 1,405 | 1,421 | 1,386 | 1,417 | +34 | +2.5% | 63,100 |
| 2022/09/09 | 1,358 | 1,383 | 1,358 | 1,383 | +15 | +1.1% | 30,300 |
| 2022/09/08 | 1,340 | 1,376 | 1,340 | 1,368 | +40 | +3% | 47,500 |
| 2022/09/07 | 1,316 | 1,334 | 1,310 | 1,328 | +4 | +0.3% | 32,300 |
| 2022/09/06 | 1,312 | 1,341 | 1,307 | 1,324 | +14 | +1.1% | 60,000 |
| 2022/09/05 | 1,282 | 1,313 | 1,272 | 1,310 | +16 | +1.2% | 49,000 |
| 2022/09/02 | 1,304 | 1,310 | 1,266 | 1,294 | -10 | -0.8% | 42,100 |
| 2022/09/01 | 1,340 | 1,349 | 1,302 | 1,304 | -45 | -3.3% | 47,200 |
| 2022/08/31 | 1,350 | 1,362 | 1,346 | 1,349 | -13 | -1% | 45,500 |
| 2022/08/30 | 1,375 | 1,375 | 1,350 | 1,362 | +7 | +0.5% | 24,200 |
| 2022/08/29 | 1,339 | 1,369 | 1,337 | 1,355 | -21 | -1.5% | 52,600 |
501～
550
件表示中 / 2670件
類似銘柄と比較する
現在ご覧いただいている「ウィルＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウィルＧ | 97,800円 | +1.6% | -50.4% | 4.50% | 13.60倍 | 1.32倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| エフアンドエム | 150,500円 | +12.2% | -14.7% | 2.66% | 16.39倍 | 1.84倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＦＲＯＮＴＥＯ | 60,000円 | -11.9% | - | 0.00% | 73.80倍 | 9.05倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| ルネサンス | 101,600円 | +45.6% | +90.8% | 1.08% | 28.22倍 | 1.66倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| ビーウィズ | 154,100円 | +9.8% | +25.8% | 5.00% | 9.96倍 | 2.36倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
